Guj Inds. Power

Gujarat Industries Power Co Ltd Historical Data

NSEBSE

₹158.71

(1.76%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/11/2025

To Date

28/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	165.05	167.45	164	164.76	2,516	3,03,90,465.09	1,11,776
28-Nov-2025	165.34	165.34	162.5	162.94	1,608	1,88,29,514.65	76,810
01-Dec-2025	163.8	163.8	161.35	161.84	2,298	1,70,93,992.38	58,302
02-Dec-2025	162	162.17	160.2	161.53	2,875	2,68,73,098.47	1,09,978
03-Dec-2025	162	162	157.97	158.63	3,175	2,78,62,827.6	1,28,946
04-Dec-2025	158.01	159.95	157.05	157.73	2,604	3,46,55,485.75	1,47,803
05-Dec-2025	157.89	158.62	154.11	155.27	3,466	4,14,47,800.59	1,70,842
08-Dec-2025	156	156	145.1	146.2	8,540	10,76,04,638.21	4,67,849
09-Dec-2025	146	147	140.02	144.46	9,724	12,64,47,661.65	4,70,013
10-Dec-2025	144.55	148.19	143.08	143.87	7,029	5,02,96,210.97	1,83,834
11-Dec-2025	145.5	146.5	142.11	145.84	6,624	4,39,19,170.55	1,83,780
12-Dec-2025	145.85	150.37	145.85	147.73	4,176	4,52,65,009.48	1,84,280
15-Dec-2025	147.3	151.45	146.73	150.75	3,609	3,53,04,403.32	1,42,059
16-Dec-2025	149.8	151.03	148	148.49	2,274	2,07,76,641.06	83,474
17-Dec-2025	148.99	149.1	145.5	146.24	2,458	2,18,31,879.38	82,638
18-Dec-2025	146	146.2	143.13	144	4,197	2,51,63,086.11	1,16,210
19-Dec-2025	144.62	149.5	144.61	148.44	3,140	2,68,10,437.53	84,108
22-Dec-2025	149.49	155.39	148.64	153.51	4,864	5,44,07,460.26	1,97,805
23-Dec-2025	154.73	159	153.25	157.61	5,732	7,81,19,281.99	2,23,600
24-Dec-2025	158	158.15	154.74	155.97	3,070	3,46,67,321.27	1,24,837
26-Dec-2025	155.49	161.39	153.98	158.71	10,342	10,60,17,175.05	1,45,015

Guj Inds. Power: Related NEWS

No Record Found

Invest wise with Expert advice